Mouwasat Medical Services Company (TADAWUL:4002)
Saudi Arabia · Delayed Price · Currency is SAR 55.15
+0.55 (1.01%)
Nov 5, 2026, 3:19 PM AST
TADAWUL:4002 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 54.80 | 55.95 | 54.80 | 55.15 | 55.15 | 1.01% | 202,132 |
| Nov 4, 2026 | 54.50 | 55.25 | 53.75 | 54.60 | 54.60 | 1.49% | 251,214 |
| Nov 3, 2026 | 53.80 | 54.10 | 52.45 | 53.80 | 53.80 | 0.19% | 349,663 |
| Nov 2, 2026 | 54.45 | 55.15 | 53.60 | 53.70 | 53.70 | -1.74% | 261,642 |
| Nov 1, 2026 | 54.90 | 55.05 | 54.05 | 54.65 | 54.65 | -1.00% | 212,093 |
| Oct 29, 2026 | 55.60 | 55.60 | 54.95 | 55.20 | 55.20 | -0.72% | 245,314 |
| Oct 28, 2026 | 55.65 | 56.10 | 54.80 | 55.60 | 55.60 | -0.09% | 213,046 |
| Oct 27, 2026 | 56.00 | 56.15 | 55.00 | 55.65 | 55.65 | 0.36% | 522,317 |
| Oct 26, 2026 | 53.50 | 55.80 | 53.40 | 55.45 | 55.45 | 3.74% | 223,840 |
| Oct 25, 2026 | 55.50 | 55.50 | 53.05 | 53.45 | 53.45 | -3.69% | 312,988 |
| Oct 22, 2026 | 57.35 | 57.35 | 55.15 | 55.50 | 55.50 | -3.23% | 391,885 |
| Oct 21, 2026 | 58.00 | 58.00 | 56.35 | 57.35 | 57.35 | -1.12% | 416,690 |
| Oct 20, 2026 | 58.60 | 58.60 | 57.70 | 58.00 | 58.00 | -1.02% | 318,166 |
| Oct 19, 2026 | 59.00 | 59.20 | 58.15 | 58.60 | 58.60 | -0.85% | 191,240 |
| Oct 18, 2026 | 60.00 | 60.25 | 58.75 | 59.10 | 59.10 | -0.25% | 239,229 |
| Oct 15, 2026 | 60.40 | 60.65 | 60.00 | 60.25 | 59.25 | - | 121,257 |
| Oct 14, 2026 | 62.00 | 62.00 | 60.05 | 60.25 | 59.25 | -2.82% | 273,007 |
| Oct 13, 2026 | 62.50 | 62.50 | 61.50 | 62.00 | 60.97 | -0.56% | 105,669 |
| Oct 12, 2026 | 61.55 | 62.35 | 60.90 | 62.35 | 61.32 | 1.30% | 174,741 |
| Oct 11, 2026 | 61.50 | 61.75 | 61.05 | 61.55 | 60.53 | -0.73% | 369,250 |
| Oct 8, 2026 | 62.85 | 62.95 | 61.80 | 62.00 | 60.97 | -1.59% | 130,045 |
| Oct 7, 2026 | 63.10 | 63.10 | 62.55 | 63.00 | 61.95 | - | 88,860 |
| Oct 6, 2026 | 61.85 | 63.00 | 61.60 | 63.00 | 61.95 | 2.36% | 174,415 |
| Oct 5, 2026 | 62.30 | 62.30 | 61.40 | 61.55 | 60.53 | -1.12% | 359,126 |
| Oct 4, 2026 | 62.70 | 63.00 | 62.10 | 62.25 | 61.22 | -0.72% | 93,097 |
| Oct 1, 2026 | 61.45 | 62.70 | 60.85 | 62.70 | 61.66 | 2.03% | 153,435 |
| Sep 30, 2026 | 62.40 | 62.40 | 61.35 | 61.45 | 60.43 | -0.57% | 216,408 |
| Sep 29, 2026 | 62.80 | 63.00 | 61.65 | 61.80 | 60.77 | -2.37% | 143,804 |
| Sep 28, 2026 | 63.30 | 63.50 | 62.70 | 63.30 | 62.25 | - | 73,497 |
| Sep 27, 2026 | 63.25 | 63.45 | 62.80 | 63.30 | 62.25 | 0.08% | 42,979 |
| Sep 24, 2026 | 63.65 | 63.75 | 63.15 | 63.25 | 62.20 | -1.02% | 85,326 |
| Sep 22, 2026 | 63.85 | 63.90 | 63.40 | 63.90 | 62.84 | - | 85,118 |
| Sep 21, 2026 | 64.15 | 64.30 | 63.60 | 63.90 | 62.84 | -0.16% | 153,542 |
| Sep 20, 2026 | 64.05 | 64.95 | 63.50 | 64.00 | 62.94 | -1.61% | 187,345 |
| Sep 17, 2026 | 63.80 | 65.10 | 63.80 | 65.05 | 63.97 | 1.17% | 374,082 |
| Sep 16, 2026 | 65.00 | 65.50 | 63.70 | 64.30 | 63.23 | -1.08% | 210,579 |
| Sep 15, 2026 | 65.95 | 66.30 | 64.90 | 65.00 | 63.92 | -1.81% | 322,089 |
| Sep 14, 2026 | 65.15 | 66.35 | 64.85 | 66.20 | 65.10 | 1.61% | 337,383 |
| Sep 13, 2026 | 65.45 | 65.50 | 64.85 | 65.15 | 64.07 | -0.84% | 163,578 |
| Sep 10, 2026 | 65.75 | 66.25 | 65.50 | 65.70 | 64.61 | -0.38% | 262,087 |
| Sep 9, 2026 | 66.00 | 66.30 | 65.55 | 65.95 | 64.86 | -0.15% | 190,397 |
| Sep 8, 2026 | 65.50 | 66.05 | 65.10 | 66.05 | 64.95 | 0.76% | 219,959 |
| Sep 7, 2026 | 66.60 | 66.60 | 65.55 | 65.55 | 64.46 | -1.58% | 211,084 |
| Sep 6, 2026 | 65.50 | 66.60 | 65.45 | 66.60 | 65.49 | 1.68% | 234,878 |
| Sep 3, 2026 | 65.20 | 65.90 | 65.15 | 65.50 | 64.41 | 0.31% | 201,255 |
| Sep 2, 2026 | 65.90 | 66.00 | 65.15 | 65.30 | 64.22 | -0.91% | 275,864 |
| Sep 1, 2026 | 65.50 | 66.90 | 64.95 | 65.90 | 64.81 | 0.84% | 674,962 |
| Aug 31, 2026 | 65.35 | 67.10 | 64.55 | 65.35 | 64.27 | -0.53% | 8,062,061 |
| Aug 30, 2026 | 65.40 | 66.10 | 65.40 | 65.70 | 64.61 | 0.54% | 208,978 |
| Aug 27, 2026 | 64.85 | 65.70 | 64.85 | 65.35 | 64.27 | 0.77% | 279,852 |